2,357.00
+21(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,369 | 2,357 | 2,357 | 2,370 | 2,304 | 2.46M |
| February 19, 2026 | 2,269 | 2,336 | 2,336 | 2,339 | 2,258 | 2.18M |
| February 18, 2026 | 2,200 | 2,224 | 2,224 | 2,239 | 2,190 | 1.18M |
| February 17, 2026 | 2,224 | 2,195 | 2,195 | 2,275 | 2,185 | 2.15M |
| February 16, 2026 | 2,280 | 2,224 | 2,224 | 2,315 | 2,213 | 2.23M |
| February 13, 2026 | 2,265 | 2,236 | 2,236 | 2,337 | 2,208 | 4.64M |
| February 12, 2026 | 2,170 | 2,365 | 2,365 | 2,510 | 2,163 | 15.13M |
| February 10, 2026 | 2,070 | 2,139 | 2,139 | 2,139 | 2,062 | 3.49M |
| February 09, 2026 | 2,082 | 2,042 | 2,042 | 2,086 | 2,025 | 2.72M |
| February 06, 2026 | 1,977 | 2,050 | 2,050 | 2,053 | 1,970 | 2.1M |
| February 05, 2026 | 2,018 | 2,016 | 2,016 | 2,047 | 1,980 | 2.47M |
| February 04, 2026 | 1,959 | 2,010 | 2,010 | 2,022 | 1,943 | 3.36M |
| February 03, 2026 | 1,911 | 1,922 | 1,922 | 1,932 | 1,888 | 1.79M |
| February 02, 2026 | 1,979 | 1,872 | 1,872 | 1,979 | 1,865 | 3.52M |
| January 30, 2026 | 1,920 | 1,894 | 1,894 | 1,947 | 1,872 | 2.4M |
| January 29, 2026 | 1,900 | 1,895 | 1,895 | 1,902 | 1,828 | 3.04M |
| January 28, 2026 | 1,920 | 1,892 | 1,892 | 1,940 | 1,874 | 2.25M |
| January 27, 2026 | 1,870 | 1,910 | 1,910 | 1,910 | 1,847 | 2.1M |
| January 26, 2026 | 1,886 | 1,890 | 1,890 | 1,910 | 1,853 | 2.5M |
| January 23, 2026 | 1,888 | 1,887 | 1,887 | 1,917 | 1,861 | 1.99M |
| January 22, 2026 | 1,900 | 1,892 | 1,892 | 1,916 | 1,878 | 2.56M |
| January 21, 2026 | 1,834 | 1,873 | 1,873 | 1,896 | 1,822 | 3.15M |
| January 20, 2026 | 1,942 | 1,874 | 1,874 | 1,943 | 1,858 | 2.67M |
| January 19, 2026 | 1,920 | 1,910 | 1,910 | 1,935 | 1,866 | 3.92M |
| January 16, 2026 | 2,011 | 1,884 | 1,884 | 2,015 | 1,849 | 9.81M |
| January 15, 2026 | 2,032 | 2,047 | 2,047 | 2,145 | 2,008 | 11.45M |
| January 14, 2026 | 1,975 | 2,125 | 2,125 | 2,147 | 1,937 | 15.67M |
| January 13, 2026 | 1,995 | 1,920 | 1,920 | 1,996 | 1,861 | 10.45M |
| January 09, 2026 | 1,699 | 1,755 | 1,755 | 1,763 | 1,698 | 4.13M |
| January 08, 2026 | 1,670 | 1,670 | 1,670 | 1,743 | 1,655 | 5.31M |
| January 07, 2026 | 1,654 | 1,598 | 1,598 | 1,675 | 1,587 | 3.4M |
| January 06, 2026 | 1,596 | 1,639 | 1,639 | 1,648 | 1,594 | 1.81M |
| January 05, 2026 | 1,590 | 1,576 | 1,576 | 1,617 | 1,570 | 2.13M |
| December 30, 2025 | 1,550 | 1,570 | 1,570 | 1,582 | 1,542 | 1.38M |
| December 29, 2025 | 1,542 | 1,547 | 1,547 | 1,548 | 1,523 | 812,600 |
| December 26, 2025 | 1,546 | 1,532 | 1,532 | 1,556 | 1,525 | 811,700 |
| December 25, 2025 | 1,548 | 1,544 | 1,544 | 1,571 | 1,539 | 846,100 |
| December 24, 2025 | 1,530 | 1,539 | 1,539 | 1,566 | 1,524 | 1.68M |
| December 23, 2025 | 1,531 | 1,528 | 1,528 | 1,544 | 1,512 | 1.48M |
| December 22, 2025 | 1,561 | 1,531 | 1,531 | 1,572 | 1,515 | 2.36M |
| December 19, 2025 | 1,550 | 1,562 | 1,562 | 1,647 | 1,520 | 9.97M |
| December 18, 2025 | 1,384 | 1,526 | 1,526 | 1,532 | 1,356 | 5.09M |
| December 17, 2025 | 1,367 | 1,368 | 1,368 | 1,372 | 1,336 | 807,800 |
| December 16, 2025 | 1,426 | 1,384 | 1,384 | 1,427 | 1,382 | 904,400 |
| December 15, 2025 | 1,416 | 1,439 | 1,439 | 1,441 | 1,407 | 912,500 |
| December 12, 2025 | 1,425 | 1,411 | 1,411 | 1,425 | 1,401 | 764,400 |
| December 11, 2025 | 1,450 | 1,412 | 1,412 | 1,450 | 1,412 | 576,400 |
| December 10, 2025 | 1,444 | 1,441 | 1,441 | 1,458 | 1,431 | 766,500 |
| December 09, 2025 | 1,427 | 1,432 | 1,432 | 1,444 | 1,414 | 738,500 |
| December 08, 2025 | 1,440 | 1,432 | 1,432 | 1,446 | 1,418 | 733,000 |
| December 05, 2025 | 1,430 | 1,426 | 1,426 | 1,447 | 1,425 | 839,900 |
| December 04, 2025 | 1,408 | 1,427 | 1,427 | 1,429 | 1,404 | 916,300 |
| December 03, 2025 | 1,384 | 1,408 | 1,408 | 1,419 | 1,384 | 1.41M |
| December 02, 2025 | 1,418 | 1,392 | 1,392 | 1,431 | 1,384 | 1M |
| December 01, 2025 | 1,435 | 1,414 | 1,414 | 1,440 | 1,386 | 1.31M |
| November 28, 2025 | 1,430 | 1,426 | 1,426 | 1,442 | 1,426 | 943,700 |
| November 27, 2025 | 1,445 | 1,436 | 1,436 | 1,455 | 1,428 | 1.07M |
| November 26, 2025 | 1,398 | 1,430 | 1,430 | 1,431 | 1,395 | 1.42M |
| November 25, 2025 | 1,388 | 1,387 | 1,387 | 1,394 | 1,369 | 1.11M |
| November 21, 2025 | 1,340 | 1,369 | 1,369 | 1,379 | 1,338 | 1.23M |